Skip to main content

Flowers Foods (NY: FLO )

22.23 +0.15 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.108 1.131 1.108 1.122 1,287,378 +0.02(+1.56%)
May 29, 2003 1.097 1.118 1.094 1.104 1,040,125 +0.01(+0.89%)
May 28, 2003 1.103 1.107 1.092 1.095 903,423 -0.00(-0.31%)
May 27, 2003 1.068 1.112 1.067 1.098 2,065,987 +0.03(+2.84%)
May 23, 2003 1.072 1.075 1.062 1.068 706,096 -0.00(-0.04%)
May 22, 2003 1.077 1.087 1.068 1.068 1,414,571 -0.01(-1.07%)
May 21, 2003 1.049 1.089 1.047 1.080 1,628,540 +0.03(+2.67%)
May 20, 2003 1.059 1.060 1.046 1.052 1,268,359 -0.00(-0.42%)
May 19, 2003 1.065 1.067 1.027 1.056 1,994,664 +0.00(+0.35%)
May 16, 2003 1.090 1.090 1.052 1.052 1,672,522 -0.04(-3.76%)
May 15, 2003 1.125 1.125 1.073 1.094 3,556,636 -0.00(-0.44%)
May 14, 2003 1.066 1.109 1.064 1.098 2,125,423 +0.03(+2.91%)
May 13, 2003 1.051 1.067 1.043 1.067 985,445 +0.01(+1.13%)
May 12, 2003 1.060 1.067 1.050 1.055 496,883 -0.01(-0.84%)
May 09, 2003 1.057 1.064 1.055 1.064 612,188 +0.01(+0.74%)
May 08, 2003 1.041 1.069 1.039 1.057 660,925 +0.02(+1.47%)
May 07, 2003 1.038 1.051 1.036 1.041 1,327,795 -0.00(-0.14%)
May 06, 2003 1.049 1.062 1.039 1.043 2,612,796 -0.00(-0.22%)
May 05, 2003 1.075 1.075 1.044 1.045 1,313,530 -0.02(-2.27%)
May 02, 2003 1.071 1.077 1.064 1.069 1,314,719 -0.00(-0.17%)
May 01, 2003 1.058 1.076 1.053 1.071 1,256,472 +0.01(+1.24%)
Apr 30, 2003 1.064 1.075 1.041 1.058 1,204,168 -0.01(-0.81%)
Apr 29, 2003 1.054 1.084 1.054 1.067 1,380,098 +0.01(+1.24%)
Apr 28, 2003 1.020 1.055 1.020 1.054 1,521,555 +0.03(+3.22%)
Apr 25, 2003 1.028 1.037 1.020 1.021 1,163,752 -0.01(-0.76%)
Apr 24, 2003 1.052 1.055 1.024 1.029 2,870,747 -0.03(-2.72%)
Apr 23, 2003 1.036 1.057 1.027 1.057 3,732,566 -0.02(-1.84%)
Apr 22, 2003 1.082 1.095 1.073 1.077 1,389,608 -0.01(-0.48%)
Apr 21, 2003 1.080 1.095 1.069 1.082 2,164,650 +0.00(+0.24%)
Apr 17, 2003 1.070 1.100 1.067 1.080 2,581,889 +0.01(+1.33%)
Apr 16, 2003 1.053 1.075 1.053 1.066 2,722,158 +0.01(+1.21%)
Apr 15, 2003 1.056 1.057 1.049 1.053 2,414,280 -0.00(-0.32%)
Apr 14, 2003 1.035 1.074 1.035 1.056 4,652,632 +0.03(+2.84%)
Apr 11, 2003 1.030 1.047 1.027 1.027 2,133,744 +0.00(+0.26%)
Apr 10, 2003 1.020 1.042 1.016 1.024 1,749,789 +0.01(+0.74%)
Apr 09, 2003 0.9975 1.024 0.9975 1.017 3,337,912 +0.02(+1.95%)
Apr 08, 2003 0.9912 1.006 0.9912 0.9975 1,792,582 -0.00(-0.26%)
Apr 07, 2003 1.013 1.026 0.9968 1.000 2,082,629 -0.01(-0.93%)
Apr 04, 2003 1.011 1.015 1.001 1.009 1,936,417 -0.00(-0.18%)
Apr 03, 2003 1.051 1.051 1.008 1.011 4,112,955 -0.04(-3.63%)
Apr 02, 2003 1.037 1.063 1.037 1.049 2,109,969 +0.02(+1.55%)
Apr 01, 2003 1.024 1.039 1.012 1.033 2,736,422 +0.01(+0.91%)
Mar 31, 2003 1.017 1.036 0.9987 1.024 5,607,170 +0.01(+0.70%)
Mar 28, 2003 0.9972 1.017 0.9882 1.017 24,260,490 +0.03(+2.76%)
Mar 27, 2003 0.9833 0.9979 0.9830 0.9897 2,656,778 +0.00(+0.19%)
Mar 26, 2003 0.9904 0.9945 0.9755 0.9878 3,032,412 -0.00(-0.26%)
Mar 25, 2003 0.9721 1.005 0.9684 0.9904 6,253,831 +0.05(+5.79%)
Mar 24, 2003 0.9347 0.9403 0.9265 0.9362 1,087,674 -0.01(-1.22%)
Mar 21, 2003 0.9343 0.9684 0.9332 0.9478 1,445,477 +0.01(+1.40%)
Mar 20, 2003 0.9358 0.9362 0.9168 0.9347 952,161 -0.01(-0.79%)
Mar 19, 2003 0.9665 0.9665 0.9314 0.9422 2,303,730 -0.03(-2.74%)
Mar 18, 2003 0.9609 0.9702 0.9471 0.9687 835,666 +0.00(+0.31%)
Mar 17, 2003 0.9351 0.9721 0.9347 0.9657 1,111,448 +0.03(+2.91%)
Mar 14, 2003 0.9422 0.9534 0.9220 0.9385 1,332,549 +0.00(+0.00%)
Mar 13, 2003 0.9444 0.9444 0.9235 0.9385 990,199 -0.01(-0.63%)
Mar 12, 2003 0.9411 0.9534 0.9276 0.9444 423,182 -0.00(-0.12%)
Mar 11, 2003 0.9441 0.9628 0.9441 0.9456 563,451 +0.00(+0.40%)
Mar 10, 2003 0.9302 0.9418 0.9179 0.9418 1,318,285 +0.01(+0.84%)
Mar 07, 2003 0.9160 0.9471 0.9160 0.9340 1,327,795 +0.01(+0.93%)
Mar 06, 2003 0.9314 0.9385 0.9254 0.9254 1,890,057 -0.01(-0.64%)
Mar 05, 2003 0.9265 0.9392 0.9160 0.9314 2,149,197 +0.01(+0.93%)
Mar 04, 2003 0.9302 0.9302 0.9067 0.9228 1,235,075 -0.01(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.